Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 21, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov23 230921 1319.75 1322.00 1293.00 1293.75 -26.25 112,121 327,673 -2,096 Hover/Click
Jan24 230921 1336.50 1338.00 1310.00 1310.75 -25.50 38,757 121,568 +855 Hover/Click
Mar24 230921 1346.50 1348.50 1321.75 1322.25 -24.50 19,148 129,392 +1,343 Hover/Click
May24 230921 1352.75 1355.00 1329.25 1330.00 -23.50 11,457 98,227 -396 Hover/Click
Jul24 230921 1354.00 1355.25 1331.00 1332.00 -22.00 10,409 53,908 -1,026 Hover/Click
Aug24 230921 1333.75 1335.25 1312.75 1314.00 -20.50 908 3,592 +45 Hover/Click
Sep24 230921 1291.25 1291.75 1270.75 1272.25 -19.75 669 2,060 +74 Hover/Click
Nov24 230921 1272.00 1272.75 1252.75 1254.00 -18.25 6,336 34,775 +1,695 Hover/Click
Jan25 230921 1265.50 1265.50 1259.00 1259.75 -17.75 8 720 -2 Hover/Click
Mar25 230921 1250.25 1250.25 1250.00 1250.25 -17.00 5 210 +2 Hover/Click
May25 230921 1246.25 1246.25 1246.25 1246.25 -16.75 0 1,054 +0 Hover/Click
Jul25 230921 1247.75 1247.75 1247.75 1247.75 -16.50 0 113 +0 Hover/Click
Aug25 230921 1241.75 1241.75 1241.75 1241.75 -16.50       Hover/Click
Sep25 230921 1209.75 1209.75 1209.75 1209.75 -16.50 0 5 +0 Hover/Click
Total Volume and Open Interest 199,822 773,714 +494  
Soybean Meal(CBOT) Weekly Monthly
Oct23 230921 397.30 397.80 390.10 390.30 -6.90 18,784 43,505 -1,357 Hover/Click
Dec23 230921 395.20 395.60 387.90 388.10 -7.00 60,222 198,404 +2,178 Hover/Click
Jan24 230921 391.60 391.90 384.60 384.80 -6.80 24,055 84,324 +2,636 Hover/Click
Mar24 230921 385.00 385.50 378.80 379.00 -6.40 13,216 54,397 -726 Hover/Click
May24 230921 381.60 381.70 375.00 375.30 -6.30 5,891 42,004 +227 Hover/Click
Jul24 230921 381.40 381.40 374.90 375.30 -6.10 5,073 26,035 +1,214 Hover/Click
Aug24 230921 379.20 379.60 373.10 373.40 -5.80 779 4,824 +49 Hover/Click
Sep24 230921 376.00 376.00 370.20 370.30 -5.70 145 3,314 +37 Hover/Click
Oct24 230921 366.40 367.60 365.50 365.80 -5.80 89 2,148 +3 Hover/Click
Dec24 230921 372.10 372.10 365.50 365.90 -5.80 613 4,251 -148 Hover/Click
Total Volume and Open Interest 128,867 463,989 +4,113  
Soybean Oil(CBOT) Weekly Monthly
Oct23 230921 60.68 60.91 59.50 59.65 -1.03 19,292 38,332 -2,630 Hover/Click
Dec23 230921 59.29 59.56 58.29 58.40 -0.89 68,677 188,083 +509 Hover/Click
Jan24 230921 58.80 58.96 57.74 57.81 -0.98 17,206 79,093 +1,092 Hover/Click
Mar24 230921 58.41 58.55 57.29 57.35 -1.07 15,813 56,580 -758 Hover/Click
May24 230921 58.27 58.29 57.00 57.07 -1.09 7,725 35,789 +211 Hover/Click
Jul24 230921 57.77 57.92 56.63 56.72 -1.06 6,180 29,949 +34 Hover/Click
Aug24 230921 57.11 57.34 56.16 56.22 -0.97 842 6,565 +178 Hover/Click
Sep24 230921 56.00 56.72 55.60 55.69 -0.87 667 4,762 +233 Hover/Click
Oct24 230921 55.57 55.96 54.94 55.03 -0.77 635 2,660 +148 Hover/Click
Dec24 230921 55.20 55.58 54.53 54.66 -0.73 1,270 13,012 +449 Hover/Click
Total Volume and Open Interest 138,328 456,837 -527  
Canola(WCE) Weekly Monthly
Nov23 230921 735.1 736.0 723.0 725.3 -10.8 22,776 125,918 -3,050 Hover/Click
Jan24 230921 743.7 744.5 732.5 735.3 -9.8 8,876 109,853 -215 Hover/Click
Mar24 230921 750.4 750.4 739.4 742.3 -9.4 4,135 39,968 -412 Hover/Click
May24 230921 755.6 755.6 744.9 747.9 -9.6 2,513 16,985 +475 Hover/Click
Jul24 230921 758.3 758.3 749.0 751.6 -9.8 88 5,403 +44 Hover/Click
Nov24 230921 730.0 730.0 721.7 723.7 -8.3 17 3,735 +3 Hover/Click
Total Volume and Open Interest 38,412 301,951 -3,148  
Corn(CBOT) Weekly Monthly
Dec23 230921 481.00 482.50 474.00 475.25 -7.00 162,298 726,529 +8,302 Hover/Click
Mar24 230921 495.25 497.25 489.00 490.00 -6.75 69,683 242,233 +5,217 Hover/Click
May24 230921 504.75 505.75 497.50 498.50 -7.00 26,737 110,833 +2,571 Hover/Click
Jul24 230921 509.50 510.25 501.75 502.75 -7.25 17,586 100,838 +997 Hover/Click
Sep24 230921 508.00 508.00 500.00 500.75 -7.25 5,207 42,074 +1,009 Hover/Click
Dec24 230921 510.75 511.75 504.00 505.00 -6.25 6,921 82,647 +978 Hover/Click
Mar25 230921 520.75 521.25 514.00 514.75 -6.50 257 2,836 +7 Hover/Click
May25 230921 521.75 521.75 519.25 519.50 -6.75 10 193 +2 Hover/Click
Jul25 230921 525.25 525.25 519.50 520.00 -6.25 18 277 +4 Hover/Click
Sep25 230921 489.75 489.75 489.75 489.75 -4.00 0 30 +0 Hover/Click
Total Volume and Open Interest 288,814 1,311,309 +19,115  
Wheat(CBOT) Weekly Monthly
Dec23 230921 589.00 590.25 575.00 575.75 -13.00 63,637 244,151 +2,518 Hover/Click
Mar24 230921 615.50 616.25 601.75 602.25 -12.50 21,738 81,887 +1,181 Hover/Click
May24 230921 631.50 632.00 618.50 619.00 -11.75 12,699 39,755 +842 Hover/Click
Jul24 230921 640.00 640.25 628.00 628.75 -10.75 4,466 28,804 +49 Hover/Click
Sep24 230921 649.00 649.00 640.25 640.75 -10.75 1,184 4,877 +190 Hover/Click
Dec24 230921 663.50 665.25 656.25 656.75 -10.00 561 8,166 +46 Hover/Click
Total Volume and Open Interest 104,327 408,569 +4,832  
Wheat(KCBT) Weekly Monthly
Dec23 230921 728.75 729.50 708.75 710.50 -18.50 18,047 123,686 +1,151 Hover/Click
Mar24 230921 734.25 735.00 715.75 717.00 -17.50 7,205 47,497 +758 Hover/Click
May24 230921 736.75 738.75 720.25 721.50 -16.50 4,189 19,850 +419 Hover/Click
Jul24 230921 722.75 724.50 708.75 709.25 -15.00 1,150 10,694 +187 Hover/Click
Sep24 230921 725.00 726.75 712.25 712.75 -14.00 171 1,415 +51 Hover/Click
Dec24 230921 733.00 733.00 722.75 723.25 -13.50 69 1,501 -3 Hover/Click
Mar25 230921 727.75 727.75 727.75 727.75 -12.75 0 92 +0 Hover/Click
Total Volume and Open Interest 30,831 204,806 +2,563  
Wheat(MGE) Weekly Monthly
Dec23 230921 783.00 784.75 766.25 767.50 -16.00 3,904 41,569 -169 Hover/Click
Mar24 230921 798.25 799.00 782.50 783.75 -15.25 821 16,579 +66 Hover/Click
May24 230921 806.75 806.75 794.25 794.25 -13.50 228 3,509 -38 Hover/Click
Jul24 230921 813.00 813.00 801.00 801.50 -13.00 84 1,458 +21 Hover/Click
Sep24 230921 796.00 796.00 789.75 789.75 -14.00 7 540 +1 Hover/Click
Dec24 230921 802.00 802.00 802.00 802.00 -14.25 0 225 +0 Hover/Click
Total Volume and Open Interest 5,044 63,897 -119  
Oats(CBOT) Weekly Monthly
Dec23 230921 436.00 436.25 418.25 419.00 -17.00 573 3,415 -79 Hover/Click
Mar24 230921 447.00 447.00 434.75 434.75 -16.75 42 726 +3 Hover/Click
May24 230921 450.25 450.25 442.50 442.50 -15.75 2 94 +1 Hover/Click
Jul24 230921 441.00 441.00 441.00 441.00 -15.75 0 50 +0 Hover/Click
Total Volume and Open Interest 617 4,327 -75  
Rough Rice(CBOT) Weekly Monthly
Nov23 230921 15.96 16.00 15.80 15.80 -0.16 161 9,110 +23 Hover/Click
Jan24 230921 16.09 16.09 16.09 16.09 -0.16 18 955 +0 Hover/Click
Mar24 230921 16.46 16.46 16.35 16.35 -0.17 11 444 +3 Hover/Click
May24 230921 16.56 16.56 16.56 16.56 -0.18 0 5 +0 Hover/Click
Total Volume and Open Interest 201 10,833 +37  
Live Cattle(CME) Weekly Monthly
Oct23 230921 186.535 186.535 184.650 184.985 -1.800 10,637 58,638 -1,191 Hover/Click
Dec23 230921 191.200 191.200 189.150 189.500 -2.035 20,688 142,886 +2,237 Hover/Click
Feb24 230921 195.500 195.580 193.850 194.080 -1.770 6,580 50,381 +275 Hover/Click
Apr24 230921 198.900 199.035 197.300 197.550 -1.800 5,418 42,582 +644 Hover/Click
Jun24 230921 192.550 192.735 190.830 191.050 -2.030 2,881 28,234 +661 Hover/Click
Aug24 230921 191.150 191.185 189.500 189.750 -1.850 769 6,317 +113 Hover/Click
Total Volume and Open Interest 47,235 334,660 +2,779  
Feeder Cattle(CME) Weekly Monthly
Sep23 230921 254.400 254.500 253.000 253.285 -0.900 1,386 3,493 -287 Hover/Click
Oct23 230921 260.435 260.450 257.525 257.775 -2.810 7,326 13,468 -1,341 Hover/Click
Nov23 230921 265.600 265.600 262.650 262.700 -2.885 6,985 20,133 +1,066 Hover/Click
Jan24 230921 266.480 267.050 264.350 264.450 -2.550 3,074 12,654 +322 Hover/Click
Mar24 230921 268.900 268.900 266.525 266.750 -2.450 1,298 5,290 +191 Hover/Click
Apr24 230921 272.775 272.775 270.525 270.650 -2.480 658 2,368 +143 Hover/Click
May24 230921 275.150 275.200 273.185 273.285 -2.445 309 3,048 +98 Hover/Click
Total Volume and Open Interest 21,237 62,114 +302  
Lean Hogs(CME) Weekly Monthly
Oct23 230921 84.900 84.950 82.730 82.950 -2.830 12,767 35,351 -272 Hover/Click
Dec23 230921 77.380 77.480 74.480 74.480 -3.750 27,049 92,589 +4,399 Hover/Click
Feb24 230921 80.150 80.200 77.650 77.750 -3.150 8,067 37,348 +338 Hover/Click
Apr24 230921 85.350 85.350 83.280 83.430 -2.320 5,902 25,927 +1,167 Hover/Click
May24 230921 89.830 89.830 87.980 88.000 -2.030 41 1,029 +28  
Jun24 230921 97.030 97.030 95.250 95.550 -1.530 2,656 9,999 +441 Hover/Click
Jul24 230921 97.230 97.380 95.650 95.930 -1.300 976 2,940 +219 Hover/Click
Aug24 230921 96.080 96.080 94.850 94.900 -1.330 362 2,008 +142 Hover/Click
Total Volume and Open Interest 57,933 208,609 +6,537  
Class III Milk(CME) Weekly Monthly
Sep23 230921 18.36 18.38 18.35 18.38 +0.10 171 4,163 -24 Hover/Click
Oct23 230921 17.17 17.27 16.95 17.01 -0.11 1,207 4,199 +143 Hover/Click
Nov23 230921 17.24 17.36 17.08 17.22 -0.03 852 2,784 +314 Hover/Click
Dec23 230921 17.69 17.85 17.59 17.74 +0.03 406 1,981 +193 Hover/Click
Jan24 230921 17.97 18.00 17.83 18.00 +0.12 56 963 +10 Hover/Click
Feb24 230921 18.10 18.10 17.99 18.08 +0.03 45 877 +8 Hover/Click
Mar24 230921 18.15 18.29 18.06 18.28 +0.23 37 689 +0 Hover/Click
Apr24 230921 18.25 18.30 18.25 18.30 +0.11 17 493 +4 Hover/Click
May24 230921 18.39 18.45 18.25 18.30 -0.09 16 476 -1 Hover/Click
Jun24 230921 18.45 18.45 18.45 18.45 unch 15 561 +3 Hover/Click
Jul24 230921 18.60 18.66 18.60 18.66 +0.06 9 366 +4 Hover/Click
Aug24 230921 18.46 18.52 18.46 18.50 -0.10 9 409 +6 Hover/Click
Sep24 230921 18.60 18.60 18.60 18.60 unch 6 435 +3 Hover/Click
Total Volume and Open Interest 2,864 19,024 +671  
Cocoa(ICE) Weekly Monthly
Dec23 230921 3576 3609 3553 3595 +25 25,702 145,814 -634 Hover/Click
Mar24 230921 3582 3596 3555 3584 +9 15,961 81,920 -216 Hover/Click
May24 230921 3552 3561 3521 3552 +5 6,397 30,949 +1,023 Hover/Click
Jul24 230921 3508 3517 3478 3503 -7 3,550 27,326 +730 Hover/Click
Sep24 230921 3474 3486 3454 3474 -7 1,055 7,368 +337 Hover/Click
Dec24 230921 3450 3452 3423 3444 -12 984 4,329 +420 Hover/Click
Mar25 230921 3420 3423 3403 3413 -13 419 1,031 +90 Hover/Click
Total Volume and Open Interest 54,171 298,840 +1,718  
Coffee "C"(ICE) Weekly Monthly
Dec23 230921 158.00 158.75 154.50 154.85 -3.35 17,552 101,847 -1,259 Hover/Click
Mar24 230921 159.10 159.65 155.75 156.05 -3.20 7,505 42,267 -266 Hover/Click
May24 230921 159.95 160.55 156.75 157.05 -3.05 3,857 25,578 +473 Hover/Click
Jul24 230921 160.10 161.15 157.70 158.00 -2.85 832 6,414 -115 Hover/Click
Sep24 230921 160.30 161.20 158.25 158.45 -2.75 361 5,414 -1 Hover/Click
Dec24 230921 162.20 162.20 159.30 159.45 -2.80 210 8,866 +14 Hover/Click
Total Volume and Open Interest 30,339 192,323 -1,138  
Orange Juice(ICE) Weekly Monthly
Nov23 230921 345.80 345.80 337.25 340.55 -2.85 257 7,959 +23 Hover/Click
Jan24 230921 327.75 327.75 322.85 324.60 -2.30 87 1,143 +66 Hover/Click
Mar24 230921 315.00 315.20 315.00 315.20 -0.25 3 404 +0 Hover/Click
May24 230921 308.05 308.05 308.05 308.05 -0.25 0 31 +0 Hover/Click
Jul24 230921 305.30 305.30 305.30 305.30 -0.45 0 7 +0 Hover/Click
Sep24 230921 297.75 297.75 297.75 297.75 -0.45       Hover/Click
Total Volume and Open Interest 347 9,544 +89  
Sugar #11(ICE) Weekly Monthly
Oct23 230921 26.78 26.99 26.56 26.93 +0.14 45,123 138,137 -11,844 Hover/Click
Mar24 230921 27.09 27.34 26.94 27.26 +0.11 67,236 439,386 +2,786 Hover/Click
May24 230921 25.77 25.92 25.60 25.86 +0.04 15,421 128,785 +1,098 Hover/Click
Jul24 230921 24.62 24.68 24.39 24.63 -0.01 10,079 107,854 -533 Hover/Click
Oct24 230921 24.18 24.21 23.88 24.11 -0.08 6,194 72,349 +730 Hover/Click
Mar25 230921 23.95 24.03 23.70 23.95 -0.06 1,585 31,725 +173 Hover/Click
May25 230921 22.37 22.40 22.10 22.35 -0.06 533 10,325 +271 Hover/Click
Jul25 230921 21.10 21.10 20.85 21.05 -0.06 764 8,697 +201 Hover/Click
Oct25 230921 20.54 20.59 20.46 20.59 -0.03 212 6,559 +63 Hover/Click
Total Volume and Open Interest 147,442 949,540 -6,992  
London Cocoa(LCE) Weekly Monthly
Dec23 230921 2990 3023 2983 3001 +15 11,102 86,502 -634 Hover/Click
Mar24 230921 2934 2958 2924 2939 +10 11,067 122,649 -317 Hover/Click
May24 230921 2843 2864 2833 2853 +10 4,054 37,727 +346 Hover/Click
Jul24 230921 2780 2800 2769 2784 +4 3,476 35,580 +439 Hover/Click
Sep24 230921 2759 2775 2748 2760 +1 1,429 17,405 +331 Hover/Click
Dec24 230921 2722 2738 2714 2719 -4 1,651 13,854 +536 Hover/Click
Mar25 230921 2695 2706 2692 2697 -2 1,220 7,947 +385 Hover/Click
Total Volume and Open Interest 34,222 322,307 +1,062  
London Sugar(LCE) Weekly Monthly
Dec23 230921 724.80 734.80 724.50 732.80 +6.30 4,774 44,152 +121 Hover/Click
Mar24 230921 719.40 729.40 719.40 727.20 +5.30 4,417 22,231 +196 Hover/Click
May24 230921 709.20 714.60 706.20 713.10 +2.70 1,063 14,110 +20 Hover/Click
Aug24 230921 683.50 687.50 678.80 686.00 +1.50 483 4,738 +34 Hover/Click
Oct24 230921 662.00 666.00 654.70 662.60 -0.10 121 2,627 +29 Hover/Click
Total Volume and Open Interest 10,961 91,269 +427  
Cotton(ICE) Weekly Monthly
Oct23 230921 85.00 85.02 84.70 84.87 -0.50 6 33 -4 Hover/Click
Dec23 230921 86.79 86.92 85.88 86.47 -0.39 12,794 125,077 +809 Hover/Click
Mar24 230921 87.51 87.68 86.71 87.27 -0.34 3,704 57,428 +566 Hover/Click
May24 230921 88.07 88.20 87.37 87.90 -0.23 1,762 22,958 +59 Hover/Click
Jul24 230921 87.80 87.99 87.16 87.69 -0.15 849 11,366 -17 Hover/Click
Oct24 230921 83.42 83.42 83.42 83.42 +0.15 0 1 +0 Hover/Click
Total Volume and Open Interest 19,664 234,967 +1,635  
Crude Oil(NYM) Weekly Monthly
Nov23 230921 89.30 90.98 88.37 89.63 -0.03 457,854 351,125 +5,817 Hover/Click
Dec23 230921 88.07 89.51 87.15 88.32 -0.02 207,487 249,113 -7,799 Hover/Click
Jan24 230921 86.78 88.12 85.94 87.06 unch 84,034 128,563 -2,934 Hover/Click
Feb24 230921 85.65 86.80 84.78 85.83 unch 30,262 68,792 +2,070 Hover/Click
Mar24 230921 84.63 85.66 83.75 84.74 unch 38,863 78,040 +2,976 Hover/Click
Apr24 230921 83.53 84.66 82.86 83.81 +0.01 14,668 48,492 +1,013 Hover/Click
May24 230921 82.51 83.77 82.10 83.00 unch 8,313 36,045 +463 Hover/Click
Jun24 230921 82.14 83.14 81.42 82.28 -0.01 44,972 157,382 +2,332 Hover/Click
Jul24 230921 81.10 82.31 80.95 81.61 unch 7,758 33,625 +750 Hover/Click
Aug24 230921 80.63 81.70 80.28 81.00 +0.02 4,724 28,616 -378 Hover/Click
Sep24 230921 80.19 81.12 79.66 80.43 +0.03 8,099 50,012 -184 Hover/Click
Oct24 230921 79.80 80.15 79.61 79.90 +0.04 1,687 28,206 +289 Hover/Click
Nov24 230921 79.50 79.64 79.15 79.42 +0.08 955 27,343 +284 Hover/Click
Dec24 230921 78.72 79.69 78.19 78.97 +0.08 41,645 130,934 +1,009 Hover/Click
Jan25 230921 78.38 78.65 78.20 78.47 +0.10 368 20,127 +127 Hover/Click
Feb25 230921 77.98 78.10 77.76 77.98 +0.11 173 12,231 +82 Hover/Click
Total Volume and Open Interest 973,274 1,677,883 -15,107  
e-miNY Crude Oil(NYM)
Nov23 230921 89.300 90.975 88.375 89.625 -0.025 15,779 1,278 +76  
Dec23 230921 88.100 89.500 87.175 88.325 -0.025 1,059 577 -26  
Jan24 230921 86.475 88.100 85.975 87.050 unch 55 86 +14  
Feb24 230921 85.000 86.775 84.800 85.825 unch 6 19 +1  
Mar24 230921 84.600 85.625 83.850 84.750 unch 24 23 +3  
Apr24 230921 82.950 84.650 82.900 83.800 unch 10 18 +0  
May24 230921 83.000 83.800 82.200 83.000 unch 2 5 +1  
Jun24 230921 81.525 83.050 81.525 82.275 -0.025 2 40 +2  
Jul24 230921 81.675 81.900 81.600 81.600 unch 6 8 -6  
Aug24 230921 81.000 81.000 81.000 81.000 +0.025 0 3 +0  
Total Volume and Open Interest 16,961 2,132 +62  
NY Harbor ULSD(NYM) Weekly Monthly
Oct23 230921 331.59 347.86 330.00 336.80 +4.12 37,159 39,680 -3,914 Hover/Click
Nov23 230921 323.67 338.93 322.17 329.20 +4.64 59,146 82,206 +2,252 Hover/Click
Dec23 230921 311.12 323.64 309.54 315.72 +3.89 33,059 52,797 +175 Hover/Click
Jan24 230921 303.38 315.21 303.38 308.44 +2.97 16,703 41,977 +994 Hover/Click
Feb24 230921 299.49 309.54 299.12 303.74 +2.58 11,440 23,962 +1,854 Hover/Click
Mar24 230921 293.75 302.63 293.57 297.65 +2.28 6,987 19,262 +223 Hover/Click
Apr24 230921 288.85 294.67 286.66 290.35 +1.89 3,347 14,898 +296 Hover/Click
May24 230921 284.08 289.59 283.28 285.76 +1.47 1,652 7,666 -139 Hover/Click
Jun24 230921 279.96 286.01 279.71 282.43 +1.11 2,091 15,786 -324 Hover/Click
Jul24 230921 278.50 283.65 277.87 280.57 +0.95 529 3,604 +14 Hover/Click
Aug24 230921 279.32 282.43 276.91 279.36 +0.82 213 2,684 +2 Hover/Click
Sep24 230921 280.71 281.62 276.35 278.67 +0.72 271 6,744 +12 Hover/Click
Oct24 230921 279.50 279.50 277.72 277.74 +0.58 223 1,927 +0 Hover/Click
Nov24 230921 276.25 276.37 276.25 276.25 +0.34 169 1,193 -14 Hover/Click
Total Volume and Open Interest 173,644 331,758 +1,502  
RBOB Gasoline(NYM) Weekly Monthly
Oct23 230921 261.03 264.80 258.30 261.99 +0.07 29,547 51,796 -4,923 Hover/Click
Nov23 230921 255.91 259.75 253.38 256.81 -0.26 61,297 132,156 +2,030 Hover/Click
Dec23 230921 249.69 252.95 246.98 249.98 -0.61 39,314 76,832 +2,345 Hover/Click
Jan24 230921 245.63 249.43 243.81 246.60 -0.95 18,035 44,830 +495 Hover/Click
Feb24 230921 245.55 248.20 242.96 245.60 -1.12 8,805 18,692 +865 Hover/Click
Mar24 230921 244.73 248.44 243.61 246.18 -1.01 8,133 22,010 +642 Hover/Click
Apr24 230921 263.59 267.11 263.08 265.15 -0.83 2,152 12,504 +258 Hover/Click
May24 230921 262.20 266.20 262.20 264.48 -0.73 1,922 6,032 +105 Hover/Click
Jun24 230921 260.31 263.74 259.33 262.02 -0.47 2,221 11,338 +13 Hover/Click
Jul24 230921 259.32 259.45 256.68 258.46 -0.20 756 3,005 -102 Hover/Click
Total Volume and Open Interest 173,511 387,603 +1,736  
e-miNY RBOB Gasoline(NYM)
Oct23 230921 261.99 261.99 261.99 261.99 +0.07 0 3 +0  
Nov23 230921 256.81 256.81 256.81 256.81 -0.26        
Dec23 230921 249.98 249.98 249.98 249.98 -0.61        
Jan24 230921 246.60 246.60 246.60 246.60 -0.95        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct23 230921 2.732 2.759 2.595 2.610 -0.123 140,309 52,852 -20,878 Hover/Click
Nov23 230921 2.925 2.963 2.832 2.840 -0.081 145,734 287,061 +11,355 Hover/Click
Dec23 230921 3.320 3.351 3.259 3.267 -0.049 37,066 83,985 +2,419 Hover/Click
Jan24 230921 3.566 3.600 3.516 3.524 -0.039 38,702 114,685 +3,072 Hover/Click
Feb24 230921 3.497 3.521 3.450 3.458 -0.036 11,202 42,492 +725 Hover/Click
Mar24 230921 3.233 3.255 3.190 3.197 -0.033 17,407 115,908 +2,690 Hover/Click
Apr24 230921 2.986 3.016 2.959 2.968 -0.024 18,634 86,378 +589 Hover/Click
May24 230921 2.999 3.019 2.970 2.978 -0.020 9,573 43,978 +1,643 Hover/Click
Jun24 230921 3.119 3.137 3.093 3.104 -0.017 6,526 16,564 +1,048 Hover/Click
Jul24 230921 3.238 3.256 3.218 3.232 -0.014 6,444 19,686 -8 Hover/Click
Aug24 230921 3.277 3.294 3.258 3.271 -0.014 4,154 14,809 -32 Hover/Click
Sep24 230921 3.266 3.271 3.237 3.249 -0.014 4,464 19,092 +874 Hover/Click
Oct24 230921 3.362 3.372 3.334 3.345 -0.016 5,102 44,194 -177 Hover/Click
Nov24 230921 3.727 3.729 3.704 3.717 -0.014 1,257 14,773 -27 Hover/Click
Dec24 230921 4.162 4.163 4.131 4.147 -0.016 1,767 17,244 +596 Hover/Click
Jan25 230921 4.430 4.432 4.401 4.416 -0.013 2,111 42,832 -367 Hover/Click
Total Volume and Open Interest 457,030 1,156,639 +4,277  
Brent Crude Oil(ICE) Weekly Monthly
Nov23 230921 93.08 94.60 92.20 93.30 -0.23 330,592 293,749 -37,974 Hover/Click
Dec23 230921 91.92 93.44 91.12 92.26 -0.09 401,828 559,678 +27,910 Hover/Click
Jan24 230921 90.70 92.20 89.96 91.09 -0.02 158,725 289,110 +3,297 Hover/Click
Feb24 230921 89.63 91.02 88.91 90.00 +0.01 76,031 159,476 +9,204 Hover/Click
Mar24 230921 88.63 89.99 88.00 89.02 +0.01 69,840 129,872 +3,149 Hover/Click
Apr24 230921 87.83 89.09 87.21 88.20 +0.03 31,709 66,193 +963 Hover/Click
May24 230921 87.05 88.30 86.50 87.45 +0.03 16,961 59,436 +23 Hover/Click
Jun24 230921 86.44 87.60 85.85 86.77 +0.03 55,712 143,223 -845 Hover/Click
Jul24 230921 85.63 86.91 85.26 86.14 +0.04 9,437 34,660 +493 Hover/Click
Aug24 230921 84.96 86.27 84.78 85.58 +0.06 5,578 29,174 -772 Hover/Click
Sep24 230921 84.69 85.71 84.20 85.05 +0.08 11,337 42,372 +394 Hover/Click
Oct24 230921 84.05 85.15 83.73 84.56 +0.10 3,787 24,242 -1,114 Hover/Click
Nov24 230921 83.86 84.39 83.86 84.11 +0.13 1,914 19,810 +79 Hover/Click
Dec24 230921 83.26 84.32 82.81 83.65 +0.14 50,437 156,664 -1,476 Hover/Click
Total Volume and Open Interest 1,261,924 2,280,826 +5,700  
Gas Oil(ICE) Weekly Monthly
Oct23 230921 961.00 1014.75 957.00 1007.00 +43.50 96,529 140,942 +650 Hover/Click
Nov23 230921 932.00 979.50 927.50 971.75 +37.00 78,245 124,127 +3,968 Hover/Click
Dec23 230921 901.75 941.00 897.00 933.50 +28.75 63,490 126,591 -1,279 Hover/Click
Jan24 230921 882.25 917.25 881.00 911.00 +21.50 20,480 51,057 +1,793 Hover/Click
Feb24 230921 872.75 901.00 867.75 895.00 +18.25 11,908 40,379 -730 Hover/Click
Mar24 230921 858.50 885.00 854.50 879.75 +15.75 13,840 43,958 +542 Hover/Click
Apr24 230921 840.00 868.00 840.00 863.25 +13.75 5,697 24,161 -222 Hover/Click
May24 230921 832.75 857.25 832.75 853.75 +11.50 4,590 19,181 +661 Hover/Click
Jun24 230921 830.00 849.00 827.25 846.00 +10.00 12,214 37,459 +414 Hover/Click
Jul24 230921 825.00 842.50 823.25 839.75 +8.75 1,198 11,414 +312 Hover/Click
Total Volume and Open Interest 315,425 712,861 +6,843  
WTI Crude Oil(ICE) Weekly Monthly
Nov23 230921 89.16 90.99 88.38 89.63 -0.03 69,449 96,457 +605 Hover/Click
Dec23 230921 87.92 89.53 87.15 88.32 -0.02 70,090 112,405 -1,068 Hover/Click
Jan24 230921 86.67 88.11 85.95 87.06 unch 32,524 48,637 +136 Hover/Click
Feb24 230921 85.52 86.75 84.79 85.83 unch 18,715 30,083 -404 Hover/Click
Mar24 230921 84.36 85.57 83.77 84.74 unch 18,022 25,404 -376 Hover/Click
Apr24 230921 83.17 84.58 82.89 83.81 +0.01 4,932 8,320 +340 Hover/Click
May24 230921 82.39 83.75 82.39 83.00 unch 1,289 8,214 -192 Hover/Click
Jun24 230921 81.95 83.02 81.70 82.28 -0.01 10,751 60,866 +1,334 Hover/Click
Jul24 230921 81.61 81.61 81.61 81.61 unch 331 14,056 +35 Hover/Click
Aug24 230921 81.00 81.00 81.00 81.00 +0.02 120 10,605 +61 Hover/Click
Sep24 230921 80.43 80.43 80.43 80.43 +0.03 380 20,650 +30 Hover/Click
Oct24 230921 79.90 79.90 79.90 79.90 +0.04 7 7,534 +7 Hover/Click
Nov24 230921 79.42 79.42 79.42 79.42 +0.08 89 8,665 +14 Hover/Click
Dec24 230921 78.31 79.56 78.31 78.97 +0.08 7,106 63,037 -567 Hover/Click
Jan25 230921 78.47 78.47 78.47 78.47 +0.10 43 8,012 +33 Hover/Click
Feb25 230921 77.98 77.98 77.98 77.98 +0.11 0 3,513 +0 Hover/Click
Total Volume and Open Interest 234,766 608,176 +60  
US Dollar Index(ICE) Weekly Monthly
Dec23 230921 105.130 105.440 104.960 105.045 +0.257 15,432 39,639 +740 Hover/Click
Mar24 230921 104.905 105.000 104.635 104.655 +0.257 7 351 +2 Hover/Click
Jun24 230921 104.285 104.285 104.285 104.285 +0.258 0 1 +0 Hover/Click
Total Volume and Open Interest 15,439 39,991 +742  
Australian Dollar(CME) Weekly Monthly
Dec23 230921 64.68 64.72 64.04 64.38 -0.53 120,200 219,305 -897 Hover/Click
Mar24 230921 64.90 64.90 64.32 64.57 -0.54 27 239 +5 Hover/Click
Jun24 230921 64.94 64.94 64.57 64.73 -0.55 27 33 +11 Hover/Click
Total Volume and Open Interest 120,343 220,340 -889  
British Pound(CME) Weekly Monthly
Dec23 230921 123.43 123.47 122.33 122.93 -0.69 153,313 197,330 +10,420 Hover/Click
Mar24 230921 123.31 123.31 122.67 123.01 -0.68 268 2,136 -54 Hover/Click
Jun24 230921 123.19 123.19 122.81 123.06 -0.65 0 228 +0 Hover/Click
Total Volume and Open Interest 157,519 201,974 +10,857  
Canadian Dollar(CME) Weekly Monthly
Dec23 230921 74.39 74.39 73.94 74.33 -0.18 91,090 169,668 -2,090 Hover/Click
Mar24 230921 74.40 74.46 74.14 74.43 -0.17 142 1,529 +46 Hover/Click
Jun24 230921 74.47 74.48 74.20 74.48 -0.17 10 106 +1 Hover/Click
Sep24 230921 74.51 74.51 74.27 74.51 -0.16 0 24 +0 Hover/Click
Total Volume and Open Interest 91,327 171,937 -2,049  
Japanese Yen(CME) Weekly Monthly
Dec23 230921 68.41 68.82 68.28 68.72 +0.19 192,732 265,199 +2,371 Hover/Click
Mar24 230921 69.41 69.84 69.39 69.79 +0.20 305 565 -222 Hover/Click
Jun24 230921 70.79 70.88 70.79 70.79 +0.21 22 77 +7 Hover/Click
Total Volume and Open Interest 193,998 268,390 +2,530  
Swiss Franc(CME) Weekly Monthly
Dec23 230921 112.31 112.31 111.16 111.66 -0.86 25,448 47,877 +2,020 Hover/Click
Mar24 230921 113.30 113.30 112.37 112.83 -0.83 18 581 -15 Hover/Click
Jun24 230921 113.92 113.92 113.51 113.92 -0.80 0 96 +0 Hover/Click
Total Volume and Open Interest 25,466 48,643 +2,005  
EuroFX(CME) Weekly Monthly
Dec23 230921 107.02 107.13 106.56 107.01 -0.26 210,334 675,710 +1,842 Hover/Click
Mar24 230921 107.43 107.63 107.07 107.51 -0.26 834 6,992 -338 Hover/Click
Jun24 230921 107.80 108.08 107.76 107.97 -0.25 86 1,460 -1 Hover/Click
Total Volume and Open Interest 211,865 696,779 +1,436  
Mexican Peso(CME) Weekly Monthly
Dec23 230921 576.25 577.38 571.25 573.63 -5.00 52,911 222,270 +2,838 Hover/Click
Mar24 230921 565.75 565.75 564.00 564.75 -4.75 1 1 +1 Hover/Click
Total Volume and Open Interest 52,913 223,546 +2,839  
Brazilian Real(CME) Weekly Monthly
Oct23 230921 205.25 205.25 202.25 202.60 -2.65 9,506 39,832 +851  
Nov23 230921 203.25 203.65 201.40 201.75 -2.60 402 524 +189  
Dec23 230921 202.60 202.60 200.75 201.05 -2.65 22 616 -11 Hover/Click
Jan24 230921 200.35 200.35 200.35 200.35 -2.55        
Total Volume and Open Interest 9,930 40,972 +1,029  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec23 230921 117~280 117~280 115~290 116~090 -2~090 380,385 1,371,462 +8,174 Hover/Click
Mar24 230921 117~310 118~020 116~030 116~130 -2~130 27 102 +4 Hover/Click
Jun24 230921 116~210 116~210 116~210 116~210 -2~130       Hover/Click
Total Volume and Open Interest 380,412 1,371,564    
10-Year T-Notes(CBOT) Weekly Monthly
Dec23 230921 108~255 108~255 108~080 108~135 -0~255 1,641,379 4,726,628 +29,627 Hover/Click
Mar24 230921 109~100 109~100 108~200 108~285 -0~265 25 72 +5 Hover/Click
Jun24 230921 109~125 109~125 109~125 109~125 -0~265       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Sep23 230921 104~302 104~302 104~272 104~290 -0~154 1,182 824 -733 Hover/Click
Dec23 230921 105~126 105~126 105~024 105~076 -0~132 1,329,923 5,508,879 -650 Hover/Click
Mar24 230921 105~226 105~226 105~226 105~226 -0~132 0 29 +0 Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Sep23 230921 101~082 101~082 101~077 101~082 -0~016 354 206 -197 Hover/Click
Dec23 230921 101~067 101~101 101~051 101~082 -0~020 781,132 3,806,319 +74,349 Hover/Click
Mar24 230921 101~221 101~221 101~221 101~221 -0~024 51 52 +43 Hover/Click
Total Volume and Open Interest 781,537 3,806,577 +74,195  
3-Mth SOFR(CME) Weekly Monthly
Dec23 230921 94.510 94.530 94.505 94.520 unch 617,715 1,311,838 -7,723  
Mar24 230921 94.560 94.620 94.550 94.595 +0.010 561,552 973,177 +13,735  
Jun24 230921 94.710 94.800 94.695 94.765 +0.005 553,102 901,690 -3,837  
Sep24 230921 94.965 95.065 94.940 95.020 -0.020 496,114 787,483 +79  
Dec24 230921 95.280 95.365 95.250 95.320 -0.060 735,367 910,847 +12,106  
Mar25 230921 95.580 95.630 95.525 95.595 -0.085 386,520 528,477 -869  
Jun25 230921 95.795 95.815 95.720 95.795 -0.100 311,552 586,793 -8,928  
Sep25 230921 95.935 95.940 95.845 95.915 -0.100 296,095 503,498 +22,692  
Dec25 230921 96.020 96.030 95.910 95.980 -0.100 398,112 514,457 +71,534  
Mar26 230921 96.070 96.070 95.955 96.010 -0.115 142,480 315,229 +2,959  
Jun26 230921 96.105 96.105 95.985 96.035 -0.125 102,664 242,485 -2,932  
Sep26 230921 96.130 96.135 96.010 96.055 -0.130 94,409 204,412 +3,492  
Dec26 230921 96.150 96.155 96.030 96.065 -0.140 65,301 187,919 -2,787  
Mar27 230921 96.155 96.160 96.035 96.065 -0.145 36,385 129,776 +332  
Jun27 230921 96.155 96.155 96.030 96.055 -0.150 30,762 128,478 +1,394  
Sep27 230921 96.140 96.140 96.020 96.040 -0.155 32,215 103,717 +1,649  
Dec27 230921 96.120 96.120 96.000 96.020 -0.160 43,464 126,233 -5,383  
Mar28 230921 96.090 96.090 95.965 95.990 -0.160 21,690 70,034 +986  
Total Volume and Open Interest 828,551 1,606,790 +41,204  
Ultra T-Bond(CBOT)
Sep23 230920 123~13 124~21 123~13 124~14 +0~18 15,741 5,342 -5,485  
Dec23 230921 124~11 124~11 121~13 121~31 -3~07 240,602 1,535,969 -5,227  
Mar24 230921 124~15 124~15 123~05 123~05 -3~07        
Total Volume and Open Interest 240,602 1,535,969 -10,569  
Ultra 10-Yr T-Note(CBOT)
Sep23 230920 113~085 113~205 113~065 113~205 +0~150 6 76 -325  
Dec23 230921 113~050 113~050 112~090 112~140 -1~075 414,646 1,824,682 -1,116  
Mar24 230921 112~070 112~070 112~070 112~070 -1~075        
Total Volume and Open Interest 414,646 1,824,682 -1,192  
30 Day Federal Funds(CBOT)
Sep23 230921 94.673 94.673 94.670 94.670 -0.003 13,904 164,088 +3,364  
Oct23 230921 94.670 94.675 94.670 94.670 -0.005 220,325 370,601 -50,162  
Nov23 230921 94.600 94.605 94.590 94.600 unch 221,110 314,143 +17,776  
Dec23 230921 94.560 94.570 94.555 94.565 -0.005 40,413 91,177 -2,282  
Jan24 230921 94.540 94.550 94.535 94.540 -0.010 142,916 187,550 +15,440  
Feb24 230921 94.525 94.545 94.525 94.535 -0.010 109,290 172,492 +14,648  
Total Volume and Open Interest 874,977 1,473,219 +7,797  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec23 230921 145.54 145.62 145.25 145.25 -0.28 616 13,128 +1 Hover/Click
Mar24 230921 145.25 145.25 145.25 145.25 -0.28       Hover/Click
Jun24 230921 145.25 145.25 145.25 145.25 -0.28       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec23 230921 125.98 126.68 125.30 126.28 -0.48 69,859 203,390 -405  
Mar24 230921 126.22 126.22 126.22 126.22 -0.50 0 7 +0  
Jun24 230921 126.00 126.00 126.00 126.00 -0.42        
Total Volume and Open Interest 69,859 203,397 -405  
Euro-Bund(EUREX) Weekly Monthly
Dec23 230921 129.45 129.73 129.11 129.60 -0.29 659,883 1,319,352 +22,839 Hover/Click
Mar24 230921 129.82 129.82 129.82 129.82 -0.29 0 26 +0 Hover/Click
Jun24 230921 129.32 129.32 129.32 129.32 -0.23       Hover/Click
Total Volume and Open Interest 659,883 1,319,378 +22,839  
Euro-Bobl(EUREX) Weekly Monthly
Dec23 230921 115.68 115.90 115.54 115.86 -0.09 509,033 1,304,317 +8,256 Hover/Click
Mar24 230921 115.42 115.42 115.42 115.42 -0.09 0 82 -1 Hover/Click
Jun24 230921 117.01 117.01 117.01 117.01 -0.10       Hover/Click
Total Volume and Open Interest 509,033 1,304,399 +8,255  
Euro-Schatz(EUREX)
Dec23 230921 104.81 104.91 104.76 104.90 +0.01 434,822 1,950,212 +46,389  
Mar24 230921 105.08 105.08 105.08 105.08 +0.01 0 5 +0  
Jun24 230921 104.68 104.68 104.68 104.68 unch        
Total Volume and Open Interest 434,822 1,950,217 +46,389  
3-Mth Euribor(EUREX)
Sep23 230918 96.098 96.098 96.098 96.098 +0.028 0 74 +0  
Dec23 230921 95.990 95.990 95.990 95.990 +0.005 0 19 +0  
Mar24 230921 96.035 96.035 96.035 96.035 -0.010 0 125 +0  
Total Volume and Open Interest 0 267 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep23 230921 96~09 96~09 95~28 95~28 -0~24 1 166 +1 Hover/Click
Dec23 230921 96~09 96~15 95~05 95~28 -0~20 204,202 493,006 -2,934 Hover/Click
Total Volume and Open Interest 204,263 493,188 -2,933  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec23 230921 95.975 95.990 95.965 95.990 +0.005 111,714 653,184 +13,217  
Mar24 230921 96.015 96.040 96.000 96.035 -0.005 86,219 605,543 +3,673  
Jun24 230921 96.145 96.180 96.115 96.170 -0.005 85,530 541,563 +3,001  
Total Volume and Open Interest 861,051 3,819,398 +38,520  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec23 230921 95.71 95.72 95.64 95.67 -0.04 54,138 301,471 +11,029  
Mar24 230921 95.59 95.61 95.48 95.53 -0.06 35,815 181,835 -2,746  
Jun24 230921 95.57 95.59 95.45 95.49 -0.09 33,638 161,690 -2,668  
Sep24 230921 95.62 95.65 95.49 95.53 -0.10 21,864 108,981 -435  
Dec24 230921 95.72 95.76 95.59 95.63 -0.10 24,135 93,144 +5,087  
Mar25 230921 95.84 95.86 95.69 95.73 -0.11 9,297 48,413 +1,084  
Jun25 230921 95.94 95.96 95.79 95.83 -0.11 13,381 43,622 +6,093  
Sep25 230921 96.02 96.05 95.87 95.91 -0.12 14,577 24,002 +6,088  
Dec25 230921 96.08 96.09 95.92 95.96 -0.13 565 1,980 +106  
Mar26 230921 96.10 96.11 95.95 95.98 -0.14 2 456 +0  
Total Volume and Open Interest 207,437 966,298 +23,663  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230921 95.78 95.80 95.67 95.69 -0.09 161,026 998,334 +18,552  
Mar24 230921 95.69 95.69 95.69 95.69 -0.09        
Total Volume and Open Interest 161,026 998,334 +18,552  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec23 230921 96.07 96.09 95.93 95.96 -0.11 179,368 794,541 +27,925  
Mar24 230921 95.96 95.96 95.96 95.96 -0.11        
Total Volume and Open Interest 179,368 794,541 +27,925  
Gold(CMX) Weekly Monthly
Oct23 230921 1932.8 1933.6 1915.0 1921.2 -27.4 6,215 22,215 -770 Hover/Click
Dec23 230921 1952.0 1952.2 1933.1 1939.6 -27.5 220,980 382,406 +7,387 Hover/Click
Feb24 230921 1970.7 1971.2 1953.0 1959.2 -27.7 3,917 20,104 -132 Hover/Click
Apr24 230921 1988.9 1989.3 1972.7 1978.4 -27.7 1,130 9,620 +582 Hover/Click
Jun24 230921 2003.9 2007.2 1992.2 1998.4 -27.6 390 5,663 +168 Hover/Click
Aug24 230921 2013.2 2018.3 2012.9 2017.5 -27.5 150 1,940 +88 Hover/Click
Oct24 230921 2035.9 2035.9 2035.9 2035.9 -27.2 53 310 +14 Hover/Click
Dec24 230921 2061.6 2063.2 2050.0 2054.4 -26.8 146 1,619 +109 Hover/Click
Feb25 230921 2072.1 2072.1 2072.1 2072.1 -26.7 3 17 +2 Hover/Click
Apr25 230921 2088.0 2088.0 2088.0 2088.0 -26.4 0 6 +0 Hover/Click
Jun25 230921 2104.5 2104.5 2104.5 2104.5 -26.4 0 525 +0 Hover/Click
Total Volume and Open Interest 233,663 445,861 +7,783  
Silver(CMX) Weekly Monthly
Sep23 230921 2303.0 2344.4 2303.0 2344.4 -13.5 1 65 -1 Hover/Click
Dec23 230921 2352.0 2374.5 2306.0 2368.7 -14.9 57,728 112,637 -616 Hover/Click
Mar24 230921 2384.5 2408.5 2341.0 2402.7 -15.4 2,056 7,625 +168 Hover/Click
May24 230921 2402.0 2427.0 2371.0 2426.3 -16.2 156 2,207 -64 Hover/Click
Jul24 230921 2431.0 2450.7 2397.0 2450.7 -16.6 112 772 +68 Hover/Click
Sep24 230921 2474.9 2474.9 2474.9 2474.9 -16.6 2 220 +0 Hover/Click
Dec24 230921 2505.4 2505.4 2505.4 2505.4 -16.6 0 154 +0 Hover/Click
Total Volume and Open Interest 60,667 125,263 -486  
Platinum(NYMEX) Weekly Monthly
Oct23 230921 933.3 933.5 916.9 924.6 -17.7 29,064 32,734 -6,228 Hover/Click
Jan24 230921 940.5 940.5 923.8 931.6 -18.0 11,164 45,766 +3,639 Hover/Click
Apr24 230921 944.2 944.7 931.0 937.7 -18.2 316 1,128 -38 Hover/Click
Jul24 230921 944.5 944.5 944.5 944.5 -18.0 18 96 +3 Hover/Click
Total Volume and Open Interest 40,562 79,755 -2,624  
Palladium(NYMEX) Weekly Monthly
Sep23 230921 1260.00 1260.00 1260.00 1260.00 -11.60 0 5 +0 Hover/Click
Dec23 230921 1272.50 1274.50 1235.50 1269.50 -11.80 3,282 16,739 -11 Hover/Click
Mar24 230921 1272.50 1282.00 1244.50 1278.30 -11.50 174 254 +68 Hover/Click
Total Volume and Open Interest 3,458 17,045 +58  
Copper(CMX) Weekly Monthly
Sep23 230921 370.80 371.85 361.00 366.65 -8.00 842 1,623 -346 Hover/Click
Dec23 230921 374.10 374.70 363.40 369.60 -8.00 50,332 134,336 -258 Hover/Click
Mar24 230921 376.45 376.95 366.10 372.20 -7.70 4,803 36,141 +151 Hover/Click
May24 230921 377.70 378.15 367.80 373.80 -7.45 1,318 13,782 +228 Hover/Click
Jul24 230921 373.05 376.35 370.00 375.20 -7.20 729 2,796 +263 Hover/Click
Total Volume and Open Interest 58,990 201,231 +134  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec23 230921 34732 34746 34301 34337 -392 178,631 86,165 -654 Hover/Click
Mar24 230921 35094 35094 34661 34691 -394 86 177 +8 Hover/Click
Jun24 230921 35273 35273 34920 34920 -393 3 5 +1 Hover/Click
Sep24 230921 34857 34857 34857 34857 -389       Hover/Click
Total Volume and Open Interest 178,720 86,347 -645  
E-micro DJIA Index(CBOT) Weekly Monthly
Sep23 230915 34960 35038 34863 34915 -9 12,387 10,824 -5,417 Hover/Click
Dec23 230921 34747 34747 34301 34337 -392 77,149 12,630 +1,638 Hover/Click
Mar24 230921 35090 35091 34650 34691 -394 291 298 +128 Hover/Click
Jun24 230921 34920 34920 34920 34920 -393 1 2 +1 Hover/Click
Total Volume and Open Interest 77,441 12,930 +1,767  
S & P 500 E-Mini(CME) Weekly Monthly
Dec23 230921 4445.00 4447.00 4366.50 4372.00 -75.00 1,482,206 2,096,931 +12,445 Hover/Click
Mar24 230921 4496.50 4498.00 4416.25 4421.50 -76.25 1,160 7,478 +220 Hover/Click
Jun24 230921 4531.75 4531.75 4472.00 4473.50 -78.25 257 3,623 +156 Hover/Click
Sep24 230921 4581.50 4581.50 4522.00 4522.00 -81.00 3 103 +0 Hover/Click
Total Volume and Open Interest 1,483,626 2,110,767 +12,821  
e-Micro S&P 500(CME) Weekly Monthly
Sep23 230915 4510.00 4517.50 4480.00 4491.75 -14.25 129,972 188,179 -13,668 Hover/Click
Dec23 230921 4445.00 4447.00 4366.25 4372.00 -75.00 752,785 96,638 +3,525 Hover/Click
Mar24 230921 4497.50 4498.50 4414.75 4421.50 -76.25 1,161 1,281 +60 Hover/Click
Jun24 230921 4537.25 4542.00 4473.50 4473.50 -78.25 23 82 +4 Hover/Click
Total Volume and Open Interest 753,970 98,011 +3,589  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec23 230921 15133.25 15149.00 14841.00 14862.75 -289.25 605,256 236,543 +1,555 Hover/Click
Mar24 230921 15335.00 15349.75 15036.75 15057.75 -294.25 817 1,199 +62 Hover/Click
Jun24 230921 15335.00 15366.50 15258.00 15258.00 -296.00 4 8 +1 Hover/Click
Total Volume and Open Interest 606,077 237,870 +1,618  
e-Micro Nasdaq 100(CME) Weekly Monthly
Sep23 230915 15476.00 15524.00 15400.00 15435.20 -42.80 144,086 121,364 -6,470 Hover/Click
Dec23 230921 15133.00 15148.00 14838.50 14862.75 -289.25 1,177,026 62,626 +6,629 Hover/Click
Mar24 230921 15340.00 15346.75 15030.25 15057.75 -294.25 2,278 1,155 +193 Hover/Click
Total Volume and Open Interest 1,179,316 63,852 +6,822  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec23 230921 2568.00 2568.80 2518.10 2520.90 -47.10 10,395 38,836 -613 Hover/Click
Mar24 230921 2535.80 2535.80 2535.80 2535.80 -46.10       Hover/Click
Jun24 230921 2555.90 2555.90 2555.90 2555.90 -46.50       Hover/Click
Total Volume and Open Interest 10,395 38,836 -613  
Volatility Index(CBOE)
Sep23 230920 14.16 14.25 13.80 13.96 -0.09 66,821 59,594 -19,249  
Oct23 230921 16.25 17.60 16.15 17.49 +1.32 87,269 198,304 -5,788  
Nov23 230921 16.95 17.85 16.87 17.80 +0.93 46,927 69,910 +4,420  
Dec23 230921 17.25 17.92 17.15 17.81 +0.65 18,629 52,875 +1,703  
Total Volume and Open Interest 173,459 382,832 -57,227  
S & P 600(CME)
Sep23 230915 1193.55 1193.55 1193.55 1193.55 -4.55 0 2 +0  
Dec23 230921 1161.90 1161.90 1161.90 1161.90 -16.80 0 537 +0  
Total Volume and Open Interest 0 537 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec23 230921 1826.00 1826.80 1795.60 1797.90 -28.40 183,878 447,910 +4,012 Hover/Click
Mar24 230921 1840.00 1843.10 1816.40 1817.70 -28.70 40 619 +24 Hover/Click
Jun24 230921 1853.30 1853.30 1836.00 1836.00 -28.70       Hover/Click
Total Volume and Open Interest 183,918 448,529 +4,036  
e-Micro Russell 2000(CME) Weekly Monthly
Sep23 230915 1868.80 1874.50 1856.30 1861.05 -6.85 14,745 9,850 -6,522 Hover/Click
Dec23 230921 1825.70 1826.90 1795.60 1797.90 -28.40 54,115 13,710 -216 Hover/Click
Mar24 230921 1847.10 1847.60 1815.70 1817.70 -28.70 207 141 +34 Hover/Click
Total Volume and Open Interest 54,322 13,854 -182  
Nikkei 225(CME)
Dec23 230921 32805 32810 32055 32080 -755 4,197 16,255 +13  
Mar24 230921 32220 32220 32195 32220 -755        
Total Volume and Open Interest 4,197 16,255 +13  
Nikkei 225(SGX) Weekly Monthly
Dec23 230921 32875 33065 32345 32405 -495 31,819 104,009 -1,011  
Mar24 230921 32885 32885 32345 32345 -495 11 602 +1  
Jun24 230921 32115 32115 32115 32115 -495 0 2,130 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec23 230921 32910 33065 32345 32410 -480 636,537 272,891 -7,748  
Mar24 230921 32850 33010 32285 32340 -500 9,077 11,932 +772  
Jun24 230921 32600 32755 32055 32110 -480 340 1,536 +14  
Total Volume and Open Interest 687,167 397,828 -7,289  
Nikkei 225(JPX)
Dec23 230921 32910 33070 32350 32410 -480 39,662 208,302 -1,572  
Mar24 230921 32850 33000 32300 32340 -500 356 10,152 +44  
Jun24 230921 32410 32410 32100 32110 -480 4 14,376 +534  
Total Volume and Open Interest 40,024 270,251 -962  
Nikkei 225(CME) Yen
Dec23 230921 32755 32765 32005 32030 -765 17,875 53,655 +595  
Mar24 230921 32060 32060 31975 31975 -765 0 5 +0  
Jun24 230921 31750 31750 31750 31750 -765        
Total Volume and Open Interest 17,875 53,673 +595  
Nikkei 225(CME) e-Mini Yen
Sep23 230907 32895 32895 32895 32895 -230        
Dec23 230921 32030 32030 32030 32030 -765        
Mar24 230921 31975 31975 31975 31975 -765        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct23 230921 7288.0 7294.5 7177.0 7237.0 -119.5 56,247 179,768 -13,429  
Nov23 230921 7270.5 7270.5 7252.5 7257.0 -119.5 0 10 +0  
Dec23 230921 7296.0 7309.0 7242.5 7270.0 -119.5 29 920 -45  
Mar24 230921 7339.5 7339.5 7339.5 7339.5 -119.5        
Jun24 230921 7245.5 7245.5 7245.5 7245.5 -120.5        
Sep24 230921 7304.5 7304.5 7304.5 7304.5 -119.5        
Total Volume and Open Interest 56,276 180,699 -13,474  
Hang Seng Index(HKFE) Weekly Monthly
Sep23 230921 17931 18068 17619 17671 -265 92,237 120,545 +3,356  
Oct23 230921 18003 18128 17680 17729 -271 1,555 6,030 +467  
Nov23 230921 17775 17775 17775 17775 -267 1 2 +1  
Total Volume and Open Interest 94,091 140,790 +4,048  
DAX(EUREX) Weekly Monthly
Dec23 230921 15828.0 15847.0 15630.0 15720.0 -209.0 52,191 58,038 -774  
Mar24 230921 15978.0 15978.0 15829.0 15889.0 -210.0 15 46 +8  
Jun24 230921 16122.0 16122.0 16122.0 16122.0 -213.0        
Total Volume and Open Interest 52,206 58,084 -766  
Mini-DAX(EUREX)
Sep23 230915 15857.0 15992.0 15850.0 15985.0 +168.0 41,616 7,960 -4,408  
Dec23 230921 15844.0 15846.0 15629.0 15720.0 -209.0 36,088 12,870 +164  
Mar24 230921 15990.0 15990.0 15831.0 15889.0 -210.0 29 53 +11  
Total Volume and Open Interest 36,117 12,923 +175  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep23 230915 4300 4328 4300 4320 +34 881,060 1,192,135 -504,342  
Dec23 230921 4278 4281 4212 4241 -66 654,540 2,750,159 +8,695  
Mar24 230921 4294 4309 4249 4275 -66 6 14,555 +1  
Total Volume and Open Interest 654,546 2,783,275 +8,696  
Swiss Market Index(EUREX) Weekly Monthly
Dec23 230921 11155 11274 11084 11122 -85 23,406 131,138 -256  
Mar24 230921 11108 11173 11066 11066 -89 8 1,127 +6  
Jun24 230921 10962 10962 10962 10962 -94 0 290 +0  
Total Volume and Open Interest 23,414 132,718 -250  
FT-SE 100(EURONEXT) Weekly Monthly
Dec23 230921 7743.00 7798.00 7690.50 7730.50 -63.00 91,789 498,655 +2,047  
Mar24 230921 7765.00 7765.00 7765.00 7765.00 -64.50 22 2,280 +17  
Jun24 230921 7798.00 7798.00 7798.00 7798.00 -64.50 0 1,165 +0  
Total Volume and Open Interest 91,811 502,100 +2,064  
SPI 200(SFE) Weekly Monthly
Sep23 230921 7172.0 7204.0 7119.0 7120.0 -51.0 91,265 63,749 -75,482  
Dec23 230921 7215.0 7248.0 7097.0 7110.0 -105.0 103,274 221,681 +27,092  
Mar24 230921 7076.0 7076.0 7076.0 7076.0 -105.0        
Total Volume and Open Interest 194,804 285,812 -48,138  
FTSE MIB(ISE)
Dec23 230921 29040.00 29135.00 28600.00 28785.00 -527.00 20,282 90,178 +3,943  
Mar24 230921 28850.00 29315.00 28850.00 28992.00 -520.00 9 23 +8  
Jun24 230921 28438.00 28438.00 28438.00 28438.00 -520.00        
Total Volume and Open Interest 20,291 90,201 +3,951  
KOSPI 200(KFE)
Dec23 230921 338.00 338.75 334.00 334.20 -6.40 172,902 253,403 +3,276  
Mar24 230921 337.50 338.10 333.45 333.60 -6.35 529 27,567 +505  
Jun24 230921 337.10 337.10 334.45 334.45 -6.60 0 12,939 -2  
Total Volume and Open Interest 173,431 310,139 +3,779  
GSCI(CME) Weekly Monthly
Oct23 230921 613.70 618.05 610.75 611.60 -3.20 1 705 -1  
Nov23 230921 609.10 609.10 609.10 609.10 -3.20        
Dec23 230921 611.60 611.60 611.60 611.60 +1.80        
Total Volume and Open Interest 1 705 -1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64